IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	44.30	44.30	43.81	44.16	44.16	-0.41%	20,538
Feb 19, 2025	44.20	44.43	44.14	44.34	44.34	0.14%	16,256
Feb 18, 2025	44.37	44.37	44.08	44.28	44.28	0.11%	21,778
Feb 14, 2025	44.03	44.24	44.03	44.23	44.23	0.50%	24,894
Feb 13, 2025	43.59	44.01	43.53	44.01	44.01	1.45%	49,718
Feb 12, 2025	43.00	43.50	42.91	43.38	43.38	0.07%	34,093
Feb 11, 2025	43.26	43.51	43.26	43.35	43.35	-0.39%	24,837
Feb 10, 2025	43.35	43.57	43.30	43.52	43.52	1.19%	15,724
Feb 7, 2025	43.58	43.68	42.96	43.01	43.01	-1.17%	29,227
Feb 6, 2025	43.35	43.52	43.24	43.52	43.52	0.58%	33,612
Feb 5, 2025	42.88	43.27	42.85	43.27	43.27	0.47%	22,130
Feb 4, 2025	42.58	43.07	42.58	43.07	43.07	1.29%	14,355
Feb 3, 2025	43.20	43.20	41.98	42.52	42.52	-1.87%	44,038
Jan 31, 2025	43.70	43.96	43.25	43.33	42.88	-0.12%	18,136
Jan 30, 2025	43.35	43.51	43.16	43.38	42.93	0.91%	15,177
Jan 29, 2025	43.19	43.19	42.80	42.99	42.54	-0.23%	19,230
Jan 28, 2025	42.78	43.15	42.53	43.09	42.64	1.17%	7,562
Jan 27, 2025	42.20	42.91	42.18	42.59	42.14	-2.92%	31,097
Jan 24, 2025	44.12	44.24	43.83	43.87	43.41	-0.68%	16,338
Jan 23, 2025	43.88	44.17	43.83	44.17	43.71	0.25%	10,959
Jan 22, 2025	43.92	44.17	43.89	44.06	43.60	1.45%	51,977
Jan 21, 2025	43.49	43.58	43.28	43.43	42.98	0.32%	54,177
Jan 17, 2025	43.39	43.39	43.13	43.29	42.84	1.36%	11,020
Jan 16, 2025	43.13	43.13	42.71	42.71	42.26	-0.51%	17,040
Jan 15, 2025	42.62	43.02	42.62	42.93	42.48	1.92%	13,547
Jan 14, 2025	42.34	42.40	41.82	42.12	41.68	0.17%	14,063
Jan 13, 2025	41.67	42.14	41.62	42.05	41.61	-0.45%	29,372
Jan 10, 2025	42.61	42.61	41.97	42.24	41.80	-1.38%	33,929
Jan 8, 2025	42.81	42.90	42.65	42.83	42.38	-0.09%	9,672
Jan 7, 2025	43.76	43.76	42.75	42.87	42.42	-1.70%	15,365
Jan 6, 2025	43.51	43.82	43.50	43.61	43.15	1.18%	24,248
Jan 3, 2025	42.80	43.39	42.80	43.10	42.65	1.27%	15,489
Jan 2, 2025	42.86	43.99	42.25	42.56	42.11	-0.30%	32,411
Dec 31, 2024	43.19	43.19	42.63	42.69	42.24	-0.88%	35,806
Dec 30, 2024	43.05	43.29	42.76	43.07	42.62	-1.15%	10,123
Dec 27, 2024	43.93	43.93	43.26	43.57	43.11	-1.47%	18,996
Dec 26, 2024	44.12	44.31	44.01	44.22	43.76	-	11,299
Dec 24, 2024	43.86	44.22	43.86	44.22	43.76	1.31%	70,618
Dec 23, 2024	43.39	43.65	43.11	43.65	43.19	0.69%	11,379
Dec 20, 2024	42.71	43.79	42.70	43.35	42.73	0.79%	29,391
Dec 19, 2024	43.58	43.70	42.99	43.01	42.40	-0.26%	27,129
Dec 18, 2024	44.66	44.83	43.12	43.12	42.51	-3.75%	22,259
Dec 17, 2024	44.85	44.92	44.63	44.80	44.16	-0.42%	11,950
Dec 16, 2024	44.69	45.21	44.59	44.99	44.35	1.15%	38,418
Dec 13, 2024	44.47	44.68	44.21	44.48	43.85	0.79%	23,036
Dec 12, 2024	44.24	44.33	44.12	44.13	43.50	-0.54%	9,681
Dec 11, 2024	44.12	44.57	44.09	44.37	43.74	1.53%	16,220
Dec 10, 2024	43.92	44.14	43.68	43.70	43.08	-0.50%	14,934
Dec 9, 2024	44.22	44.22	43.83	43.92	43.30	-0.63%	101,404
Dec 6, 2024	43.94	44.26	43.94	44.20	43.57	0.78%	14,121
Dec 5, 2024	44.00	44.04	43.84	43.86	43.24	-0.30%	16,006
Dec 4, 2024	43.77	44.01	43.68	43.99	43.37	1.27%	13,121
Dec 3, 2024	43.28	43.53	43.28	43.44	42.82	0.09%	9,848
Dec 2, 2024	43.02	43.40	43.00	43.40	42.78	0.39%	12,789
Nov 29, 2024	42.95	43.35	42.95	43.23	42.29	0.94%	10,675
Nov 27, 2024	43.22	43.22	42.62	42.83	41.89	-0.86%	10,805
Nov 26, 2024	43.17	43.28	43.00	43.20	42.26	0.56%	13,432
Nov 25, 2024	43.30	43.30	42.84	42.96	42.02	0.14%	37,665
Nov 22, 2024	42.76	42.94	42.72	42.90	41.96	0.30%	10,504
Nov 21, 2024	42.35	42.89	42.27	42.77	41.84	0.59%	11,410
Nov 20, 2024	42.52	42.52	41.98	42.52	41.59	-0.05%	31,273
Nov 19, 2024	42.13	42.56	42.08	42.54	41.61	0.69%	12,278
Nov 18, 2024	42.10	42.44	42.00	42.25	41.33	0.81%	19,621
Nov 15, 2024	42.46	42.46	41.84	41.91	40.99	-2.49%	16,672
Nov 14, 2024	43.27	43.28	42.96	42.98	42.04	-0.56%	10,133
Nov 13, 2024	43.33	43.52	43.12	43.22	42.28	-0.25%	38,511
Nov 12, 2024	43.39	43.43	43.08	43.33	42.38	-0.16%	20,432
Nov 11, 2024	43.46	43.48	43.15	43.40	42.45	-0.07%	20,892
Nov 8, 2024	43.36	43.48	43.26	43.43	42.48	0.18%	50,919
Nov 7, 2024	42.93	43.36	42.93	43.35	42.40	1.50%	21,860
Nov 6, 2024	43.12	43.13	41.92	42.71	41.78	1.86%	13,216
Nov 5, 2024	41.52	41.96	41.52	41.93	41.01	1.40%	26,769
Nov 4, 2024	41.46	41.59	41.33	41.35	40.45	-0.36%	15,754
Nov 1, 2024	41.34	41.69	41.32	41.50	40.59	0.58%	7,883
Oct 31, 2024	41.99	41.99	41.26	41.26	40.26	-2.37%	725,277
Oct 30, 2024	42.37	42.60	42.26	42.26	41.23	-0.94%	45,889
Oct 29, 2024	42.11	42.76	42.10	42.66	41.62	1.02%	745,612
Oct 28, 2024	42.42	42.50	42.23	42.23	41.20	0.02%	31,508
Oct 25, 2024	42.29	42.55	42.18	42.22	41.19	0.64%	17,784
Oct 24, 2024	41.77	42.05	41.72	41.95	40.93	0.91%	27,764
Oct 23, 2024	42.08	42.10	41.35	41.57	40.56	-1.68%	65,771
Oct 22, 2024	42.01	42.30	42.00	42.28	41.25	0.12%	37,965
Oct 21, 2024	43.49	43.49	42.02	42.23	41.20	0.36%	29,398
Oct 18, 2024	42.11	42.49	42.04	42.08	41.06	0.50%	3,639
Oct 17, 2024	42.04	42.15	41.84	41.87	40.85	0.10%	7,438
Oct 16, 2024	41.85	41.90	41.59	41.83	40.81	0.14%	42,537
Oct 15, 2024	42.36	42.40	41.61	41.77	40.75	-1.63%	21,257
Oct 14, 2024	42.32	42.46	42.24	42.46	41.43	1.02%	8,666
Oct 11, 2024	41.83	42.10	41.77	42.03	41.01	0.24%	21,817
Oct 10, 2024	41.76	42.09	41.75	41.93	40.91	-0.12%	8,734
Oct 9, 2024	41.67	41.98	41.55	41.98	40.96	0.74%	14,121
Oct 8, 2024	41.21	41.69	41.21	41.67	40.66	1.60%	12,353
Oct 7, 2024	41.36	41.39	41.00	41.01	40.01	-1.18%	18,219
Oct 4, 2024	41.37	41.52	41.07	41.50	40.49	1.37%	9,464
Oct 3, 2024	40.79	41.12	40.79	40.94	39.94	-0.22%	17,350
Oct 2, 2024	40.80	41.12	40.80	41.03	40.03	0.17%	8,617
Oct 1, 2024	41.53	41.53	40.64	40.96	39.96	-2.06%	28,479
Sep 30, 2024	41.59	41.86	41.45	41.82	40.48	0.12%	18,932
Sep 27, 2024	42.08	42.08	41.72	41.77	40.43	-0.52%	45,426
Sep 26, 2024	42.30	42.30	41.70	41.99	40.65	0.72%	47,558